| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-2.60 | -1.60% | 5,600 | 500 | 0 |
139.20
162.60
160
|
|
2 tháng
(2026-03-06) |
-15 | -8.57% | 14,100 | 6,500 | 0.4 |
139.20
175
160
|
|
3 tháng
(2026-02-04) |
0 | 0% | 20,800 | 12,600 | 1.5 |
139.20
175
160
|
|
6 tháng
(2025-11-06) |
33 | 25.98% | 27,000 | 16,700 | 2.1 |
127
175
160
|
|
12 tháng
(2025-05-12) |
44.23 | 38.21% | 140,700 | 113,300 | 13.7 |
111.10
175
160
|
|
24 tháng
(2024-05-15) |
6.68 | 4.36% | 366,714 | 113,300 | 13.7 |
107.39
179.79
160
|
|
36 tháng
(2023-05-22) |
46.97 | 41.56% | 449,314 | 113,700 | 13.8 |
107.39
213.78
160
|
|
60 tháng
(2021-05-31) |
68.54 | 74.94% | 805,286 | 115,300 | 14.0 |
75.80
213.78
160
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2015 |
17.84
|
15,000 | 17.84 | 17.84 | 17.84 | 0 | 15,000 | -0.5 |
| 01/04/2015 |
17.84
|
6,600 | 16.65 | 17.84 | 16.65 | 0 | 5,000 | 0 |
| 31/03/2015 |
16.65
|
6,500 | 17.84 | 17.84 | 16.65 | 0 | 5,000 | -0.2 |
| 30/03/2015 |
17.84
|
5,000 | 17.25 | 17.84 | 17.84 | 0 | 5,000 | -0.2 |
| 27/03/2015 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 26/03/2015 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/03/2015 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 24/03/2015 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 23/03/2015 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 20/03/2015 |
17.25
|
100 | 16.95 | 17.25 | 17.25 | 0 | 100 | -0.0 |
| 19/03/2015 |
16.95
|
0 | 19.63 | 16.95 | 16.95 | 0 | 0 | 0 |
| 18/03/2015 |
19.63
|
1,200 | 18.38 | 19.63 | 16.65 | 100 | 0 | 0.0 |
| 17/03/2015 |
18.38
|
0 | 18.14 | 18.38 | 18.38 | 0 | 0 | 0 |
| 16/03/2015 |
18.14
|
4,000 | 17.84 | 18.44 | 18.14 | 0 | 0 | 0 |
| 13/03/2015 |
17.84
|
800 | 19.63 | 20.22 | 17.84 | 100 | 200 | -0.0 |
| 12/03/2015 |
19.63
|
100 | 18.44 | 19.63 | 19.63 | 100 | 0 | 0.0 |
| 11/03/2015 |
18.44
|
1,500 | 16.95 | 18.44 | 18.44 | 0 | 0 | 0 |
| 10/03/2015 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 09/03/2015 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 06/03/2015 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 05/03/2015 |
16.95
|
100 | 18.50 | 18.50 | 16.95 | 0 | 0 | 0 |
| 04/03/2015 |
18.50
|
0 | 16.06 | 18.50 | 18.50 | 0 | 0 | 0 |
| 03/03/2015 |
16.06
|
4,200 | 17.84 | 19.63 | 16.06 | 0 | 0 | 0 |
| 02/03/2015 |
17.84
|
2,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 27/02/2015 |
17.84
|
44,800 | 16.65 | 18.32 | 16.65 | 0 | 0 | 0 |
| 26/02/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 25/02/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 24/02/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 13/02/2015 |
16.65
|
100 | 15.88 | 17.42 | 16.65 | 0 | 0 | 0 |
| 12/02/2015 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 11/02/2015 |
15.88
|
0 | 16.65 | 15.88 | 15.88 | 0 | 0 | 0 |
| 10/02/2015 |
16.65
|
54,600 | 17.07 | 17.07 | 15.40 | 0 | 0 | 0 |
| 09/02/2015 |
17.07
|
0 | 17.25 | 17.07 | 17.07 | 0 | 0 | 0 |
| 06/02/2015 |
17.25
|
2,000 | 17.84 | 17.84 | 16.65 | 0 | 0 | 0 |
| 05/02/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 04/02/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 15,000 | -0.5 |
| 03/02/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 02/02/2015 |
17.84
|
2,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 30/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 29/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 28/01/2015 |
17.84
|
200 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 27/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 23/01/2015 |
17.84
|
900 | 17.84 | 17.84 | 16.06 | 0 | 0 | 0 |
| 22/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 21/01/2015 |
17.84
|
300 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 20/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 19/01/2015 |
17.84
|
8,500 | 19.63 | 19.63 | 17.84 | 0 | 0 | 0 |
| 16/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 15/01/2015 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 14/01/2015 |
19.63
|
600 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 13/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 12/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 09/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 08/01/2015 |
19.63
|
1,000 | 19.03 | 19.63 | 19.63 | 0 | 0 | 0 |
| 07/01/2015 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 06/01/2015 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 05/01/2015 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 31/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 30/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 29/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 26/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 25/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 24/12/2014 |
19.03
|
500 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 23/12/2014 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 22/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 19/12/2014 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 1,000 | -0.0 |
| 18/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 17/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 16/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 15/12/2014 |
19.63
|
1,300 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 12/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 11/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 10/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 09/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 08/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 05/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 04/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 03/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 02/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 01/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 28/11/2014 |
19.63
|
400 | 19.63 | 19.63 | 19.63 | 400 | 0 | 0.0 |
| 27/11/2014 |
17.84
|
900 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/11/2014 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 100 | 0 | 0.0 |
| 25/11/2014 |
17.84
|
900 | 17.84 | 17.84 | 17.84 | 400 | 0 | 0.0 |
| 24/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 21/11/2014 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 100 | -0.0 |
| 20/11/2014 |
18.97
|
100 | 18.97 | 18.97 | 16.65 | 100 | 0 | 0.0 |
| 19/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 18/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 17/11/2014 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 100 | 0 | 0.0 |
| 14/11/2014 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 13/11/2014 |
15.88
|
300 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 12/11/2014 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 11/11/2014 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 10/11/2014 |
18.61
|
1,100 | 15.76 | 18.61 | 15.76 | 0 | 0 | 0 |
| 07/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 06/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 05/11/2014 |
16.95
|
700 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 04/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |